KissMeData/019990/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185900,812854360,7050,7050,7050,7050,1062
20230802,185800,812854360,7050,7050,7050,7050,0
20230802,185700,812854360,7050,7050,7050,7050,0
20230802,185600,812854360,7050,7050,7050,7050,0
20230802,185500,812854360,7050,7050,7050,7050,0
20230802,185400,812854360,7050,7050,7050,7050,0
20230802,185300,812854360,7050,7050,7050,7050,0
20230802,185200,812854360,7050,7050,7050,7050,0
20230802,185100,812854360,7050,7050,7050,7050,0
20230802,185000,812854360,7050,7050,7050,7050,0
20230802,184900,812854360,7050,7050,7050,7050,0
20230802,184800,812854360,7050,7050,7050,7050,0
20230802,184700,812854360,7050,7050,7050,7050,0
20230802,184600,812854360,7050,7050,7050,7050,0
20230802,184500,812854360,7050,7050,7050,7050,0
20230802,184400,812854360,7050,7050,7050,7050,0
20230802,184300,812854360,7050,7050,7050,7050,0
20230802,184200,812854360,7050,7050,7050,7050,0
20230802,184100,812854360,7050,7050,7050,7050,0
20230802,184000,812854360,7050,7050,7050,7050,0
20230802,183900,812854360,7050,7050,7050,7050,0
20230802,183800,812854360,7050,7050,7050,7050,0
20230802,183700,812854360,7050,7050,7050,7050,0
20230802,183600,812854360,7050,7050,7050,7050,0
20230802,183500,812854360,7050,7050,7050,7050,0
20230802,183400,812854360,7050,7050,7050,7050,0
20230802,183300,812854360,7050,7050,7050,7050,0
20230802,183200,812854360,7050,7050,7050,7050,0
20230802,183100,812854360,7050,7050,7050,7050,0
20230802,183000,812854360,7050,7050,7050,7050,0
20230802,182900,812854360,7050,7050,7050,7050,1062
20230802,182800,812854360,7050,7050,7050,7050,0
20230802,182700,812854360,7050,7050,7050,7050,0
20230802,182600,812854360,7050,7050,7050,7050,0
20230802,182500,812854360,7050,7050,7050,7050,0
20230802,182400,812854360,7050,7050,7050,7050,0
20230802,182300,812854360,7050,7050,7050,7050,0
20230802,182200,812854360,7050,7050,7050,7050,0
20230802,182100,812854360,7050,7050,7050,7050,0
20230802,182000,812854360,7050,7050,7050,7050,0
20230802,181900,812854360,7050,7050,7050,7050,0
20230802,181800,812854360,7050,7050,7050,7050,0
20230802,181700,812854360,7050,7050,7050,7050,0
20230802,181600,812854360,7050,7050,7050,7050,0
20230802,181500,812854360,7050,7050,7050,7050,0
20230802,181400,812854360,7050,7050,7050,7050,0
20230802,181300,812854360,7050,7050,7050,7050,0
20230802,181200,812854360,7050,7050,7050,7050,0
20230802,181100,812854360,7050,7050,7050,7050,0
20230802,181000,812854360,7050,7050,7050,7050,0
20230802,180900,812854360,7050,7050,7050,7050,0
20230802,180800,812854360,7050,7050,7050,7050,0
20230802,180700,812854360,7050,7050,7050,7050,0
20230802,180600,812854360,7050,7050,7050,7050,0
20230802,180500,812854360,7050,7050,7050,7050,0
20230802,180400,812854360,7050,7050,7050,7050,0
20230802,180300,812854360,7050,7050,7050,7050,0
20230802,180200,812854360,7050,7050,7050,7050,0
20230802,180100,812854360,7050,7050,7050,7050,0
20230802,180000,812854360,7050,7050,7050,7050,0
20230802,175900,812854360,7050,7050,7050,7050,1062
20230802,175800,812854360,7050,7050,7050,7050,0
20230802,175700,812854360,7050,7050,7050,7050,0
20230802,175600,812854360,7050,7050,7050,7050,0
20230802,175500,812854360,7050,7050,7050,7050,0
20230802,175400,812854360,7050,7050,7050,7050,0
20230802,175300,812854360,7050,7050,7050,7050,0
20230802,175200,812854360,7050,7050,7050,7050,0
20230802,175100,812854360,7050,7050,7050,7050,0
20230802,175000,812854360,7050,7050,7050,7050,0
20230802,174900,812854360,7050,7050,7050,7050,0
20230802,174800,812854360,7050,7050,7050,7050,0
20230802,174700,812854360,7050,7050,7050,7050,0
20230802,174600,812854360,7050,7050,7050,7050,0
20230802,174500,812854360,7050,7050,7050,7050,0
20230802,174400,812854360,7050,7050,7050,7050,0
20230802,174300,812854360,7050,7050,7050,7050,0
20230802,174200,812854360,7050,7050,7050,7050,0
20230802,174100,812854360,7050,7050,7050,7050,0
20230802,174000,812854360,7050,7050,7050,7050,0
20230802,173900,812854360,7050,7050,7050,7050,0
20230802,173800,812854360,7050,7050,7050,7050,0
20230802,173700,812854360,7050,7050,7050,7050,0
20230802,173600,812854360,7050,7050,7050,7050,0
20230802,173500,812854360,7050,7050,7050,7050,0
20230802,173400,812854360,7050,7050,7050,7050,0
20230802,173300,812854360,7050,7050,7050,7050,0
20230802,173200,812854360,7050,7050,7050,7050,0
20230802,173100,812854360,7050,7050,7050,7050,0
20230802,173000,812854360,7050,7050,7050,7050,0
20230802,172900,812854360,7050,7050,7050,7050,1062
20230802,172800,812854360,7050,7050,7050,7050,0
20230802,172700,812854360,7050,7050,7050,7050,0
20230802,172600,812854360,7050,7050,7050,7050,0
20230802,172500,812854360,7050,7050,7050,7050,0
20230802,172400,812854360,7050,7050,7050,7050,0
20230802,172300,812854360,7050,7050,7050,7050,0
20230802,172200,812854360,7050,7050,7050,7050,0
20230802,172100,812854360,7050,7050,7050,7050,0
20230802,172000,812854360,7050,7050,7050,7050,0
20230802,171900,812854360,7050,7050,7050,7050,0
20230802,171800,812854360,7050,7050,7050,7050,0
20230802,171700,812854360,7050,7050,7050,7050,0
20230802,171600,812854360,7050,7050,7050,7050,0
20230802,171500,812854360,7050,7050,7050,7050,0
20230802,171400,812854360,7050,7050,7050,7050,0
20230802,171300,812854360,7050,7050,7050,7050,0
20230802,171200,812854360,7050,7050,7050,7050,0
20230802,171100,812854360,7050,7050,7050,7050,0
20230802,171000,812854360,7050,7050,7050,7050,0
20230802,170900,812854360,7050,7050,7050,7050,0
20230802,170800,812854360,7050,7050,7050,7050,0
20230802,170700,812854360,7050,7050,7050,7050,0
20230802,170600,812854360,7050,7050,7050,7050,0
20230802,170500,812854360,7050,7050,7050,7050,0
20230802,170400,812854360,7050,7050,7050,7050,0
20230802,170300,812854360,7050,7050,7050,7050,0
20230802,170200,812854360,7050,7050,7050,7050,0
20230802,170100,812854360,7050,7050,7050,7050,0
20230802,170000,812854360,7050,7050,7050,7050,0
20230802,165900,812854360,7050,7050,7050,7050,1062
20230802,165800,812854360,7050,7050,7050,7050,0
20230802,165700,812854360,7050,7050,7050,7050,0
20230802,165600,812854360,7050,7050,7050,7050,0
20230802,165500,812854360,7050,7050,7050,7050,0
20230802,165400,812854360,7050,7050,7050,7050,0
20230802,165300,812854360,7050,7050,7050,7050,0
20230802,165200,812854360,7050,7050,7050,7050,0
20230802,165100,812854360,7050,7050,7050,7050,0
20230802,165000,812854360,7050,7050,7050,7050,0
20230802,164900,812854360,7050,7050,7050,7050,0
20230802,164800,812854360,7050,7050,7050,7050,0
20230802,164700,812854360,7050,7050,7050,7050,0
20230802,164600,812854360,7050,7050,7050,7050,0
20230802,164500,812854360,7050,7050,7050,7050,0
20230802,164400,812854360,7050,7050,7050,7050,0
20230802,164300,812854360,7050,7050,7050,7050,0
20230802,164200,812854360,7050,7050,7050,7050,0
20230802,164100,812854360,7050,7050,7050,7050,0
20230802,164000,812854360,7050,7050,7050,7050,0
20230802,163900,812854360,7050,7050,7050,7050,0
20230802,163800,812854360,7050,7050,7050,7050,0
20230802,163700,812854360,7050,7050,7050,7050,0
20230802,163600,812854360,7050,7050,7050,7050,0
20230802,163500,812854360,7050,7050,7050,7050,0
20230802,163400,812854360,7050,7050,7050,7050,0
20230802,163300,812854360,7050,7050,7050,7050,0
20230802,163200,812854360,7050,7050,7050,7050,0
20230802,163100,812854360,7050,7050,7050,7050,0
20230802,163000,812854360,7050,7050,7050,7050,0
20230802,162900,812854360,7050,7050,7050,7050,1062
20230802,162800,812854360,7050,7050,7050,7050,0
20230802,162700,812854360,7050,7050,7050,7050,0
20230802,162600,812854360,7050,7050,7050,7050,0
20230802,162500,812854360,7050,7050,7050,7050,0
20230802,162400,812854360,7050,7050,7050,7050,0
20230802,162300,812854360,7050,7050,7050,7050,0
20230802,162200,812854360,7050,7050,7050,7050,0
20230802,162100,812854360,7050,7050,7050,7050,0
20230802,162000,812854360,7050,7050,7050,7050,0
20230802,161900,812854360,7050,7050,7050,7050,0
20230802,161800,812854360,7050,7050,7050,7050,0
20230802,161700,812854360,7050,7050,7050,7050,0
20230802,161600,812854360,7050,7050,7050,7050,0
20230802,161500,812854360,7050,7050,7050,7050,0
20230802,161400,812854360,7050,7050,7050,7050,0
20230802,161300,812854360,7050,7050,7050,7050,0
20230802,161200,812854360,7050,7050,7050,7050,0
20230802,161100,812854360,7050,7050,7050,7050,0
20230802,161000,812854360,7050,7050,7050,7050,0
20230802,160900,812854360,7050,7050,7050,7050,0
20230802,160800,812854360,7050,7050,7050,7050,0
20230802,160700,812854360,7050,7050,7050,7050,0
20230802,160600,812854360,7050,7050,7050,7050,0
20230802,160500,812854360,7050,7050,7050,7050,0
20230802,160400,812854360,7050,7050,7050,7050,0
20230802,160300,812854360,7050,7050,7050,7050,0
20230802,160200,812854360,7050,7050,7050,7050,0
20230802,160100,812854360,7050,7050,7050,7050,0
20230802,160000,812854360,7050,7050,7050,7050,0
20230802,155900,812854360,7050,7050,7050,7050,1062
20230802,155800,812854360,7050,7050,7050,7050,0
20230802,155700,812854360,7050,7050,7050,7050,0
20230802,155600,812854360,7050,7050,7050,7050,0
20230802,155500,812854360,7050,7050,7050,7050,0
20230802,155400,812854360,7050,7050,7050,7050,0
20230802,155300,812854360,7050,7050,7050,7050,0
20230802,155200,812854360,7050,7050,7050,7050,0
20230802,155100,812854360,7050,7050,7050,7050,0
20230802,155000,812854360,7050,7050,7050,7050,0
20230802,154900,812854360,7050,7050,7050,7050,0
20230802,154800,812854360,7050,7050,7050,7050,0
20230802,154700,812854360,7050,7050,7050,7050,0
20230802,154600,812854360,7050,7050,7050,7050,0
20230802,154500,812854360,7050,7050,7050,7050,0
20230802,154400,812854360,7050,7050,7050,7050,0
20230802,154300,812854360,7050,7050,7050,7050,0
20230802,154200,812854360,7050,7050,7050,7050,0
20230802,154100,812854360,7050,7050,7050,7050,0
20230802,154000,812854360,7050,7050,7050,7050,0
20230802,153900,812854360,7050,7050,7050,7050,0
20230802,153800,812854360,7050,7050,7050,7050,0
20230802,153700,812854360,7050,7050,7050,7050,0
20230802,153600,812854360,7050,7050,7050,7050,0
20230802,153500,812854360,7050,7050,7050,7050,0
20230802,153400,812854360,7050,7050,7050,7050,0
20230802,153300,812854360,7050,7050,7050,7050,0
20230802,153200,812854360,7050,7050,7050,7050,0
20230802,153100,812854360,7050,7050,7050,7050,0
20230802,153000,812854360,7050,7050,7050,7050,1062
20230802,152900,805367260,7050,7050,7050,7050,0
20230802,152800,805367260,7050,7050,7050,7050,0
20230802,152700,805367260,7050,7050,7050,7050,0
20230802,152600,805367260,7050,7050,7050,7050,0
20230802,152500,805367260,7050,7050,7050,7050,0
20230802,152400,805367260,7050,7050,7050,7050,0
20230802,152300,805367260,7050,7050,7050,7050,0
20230802,152200,805367260,7050,7050,7050,7050,0
20230802,152100,805367260,7050,7050,7050,7050,0
20230802,152000,805367260,7050,7050,7050,7050,0
20230802,151900,805367260,7050,7010,7050,7000,1224
20230802,151800,796766270,7030,7020,7030,7020,79
20230802,151700,796211460,7000,7040,7040,7000,216
20230802,151600,794698940,7000,7040,7040,7000,1071
20230802,151500,787189930,7040,7030,7040,7030,265
20230802,151400,785324860,7030,7030,7030,7010,131
20230802,151300,784403950,7040,7000,7040,7000,878
20230802,151200,778235370,7000,7030,7030,7000,165
20230802,151100,777079440,7000,7030,7030,7000,159
20230802,151000,775965960,7030,7030,7030,7000,47
20230802,150900,775636730,7000,7000,7030,7000,157
20230802,150800,774537670,7040,7040,7040,7000,127
20230802,150700,773646390,7020,7040,7040,7020,73
20230802,150600,773133110,7040,7000,7040,7000,1050
20230802,150500,765748670,7030,7020,7030,7000,206
20230802,150400,764304460,7030,7030,7030,7030,0
20230802,150300,764304460,7030,7020,7030,7020,253
20230802,150200,762528390,7040,7040,7040,7040,2
20230802,150100,762514310,7040,7030,7040,7030,51
20230802,150000,762155770,7050,7030,7050,7030,1062
20230802,145900,754684710,7000,7010,7040,7000,217
20230802,145800,753164240,7040,7050,7050,7010,106
20230802,145700,752420870,7050,7040,7050,7020,1245
20230802,145600,743676850,7040,7040,7050,7040,118
20230802,145500,742845940,7060,7070,7070,7040,121
20230802,145400,741994030,7070,7070,7070,7070,2
20230802,145300,741979890,7060,7070,7070,7030,520
20230802,145200,738306790,7030,7030,7070,7030,92
20230802,145100,737659990,7080,7080,7080,7030,308
20230802,145000,735489340,7050,7080,7080,7050,78
20230802,144900,734937880,7080,7050,7090,7050,152
20230802,144800,733866170,7050,7050,7090,7050,25
20230802,144700,733689880,7070,7100,7100,7070,259
20230802,144600,731858630,7070,7070,7100,7070,81
20230802,144500,731285930,7110,7090,7110,7070,390
20230802,144400,728523760,7110,7110,7110,7110,0
20230802,144300,728523760,7110,7110,7110,7110,4
20230802,144200,728495320,7090,7090,7090,7090,143
20230802,144100,727481450,7110,7110,7110,7110,102
20230802,144000,726756230,7110,7110,7110,7110,18
20230802,143900,726628250,7110,7110,7110,7110,307
20230802,143800,724445480,7110,7110,7110,7110,20
20230802,143700,724303280,7110,7090,7110,7080,1748
20230802,143600,711907100,7090,7110,7110,7090,500
20230802,143500,708353280,7120,7120,7120,7120,112
20230802,143400,707555840,7120,7120,7120,7120,0
20230802,143300,707555840,7120,7120,7120,7120,456
20230802,143200,704309120,7120,7120,7120,7120,0
20230802,143100,704309120,7120,7120,7120,7120,24
20230802,143000,704138240,7160,7160,7160,7160,1
20230802,142900,704131080,7110,7110,7110,7110,1
20230802,142800,704123970,7090,7110,7110,7090,250
20230802,142700,702349690,7120,7120,7120,7120,425
20230802,142600,699323690,7120,7120,7120,7120,49
20230802,142500,698974810,7100,7170,7170,7100,2560
20230802,142400,680676800,7190,7170,7190,7160,2147
20230802,142300,665280610,7150,7150,7150,7140,85
20230802,142200,664673600,7140,7150,7150,7140,146
20230802,142100,663630530,7140,7140,7140,7140,81
20230802,142000,663052190,7130,7140,7170,7130,1587
20230802,141900,651713800,7170,7170,7170,7170,63
20230802,141800,651262090,7170,7170,7170,7170,46
20230802,141700,650932270,7180,7170,7180,7150,285
20230802,141600,648888910,7180,7120,7180,7120,665
20230802,141500,644139770,7130,7130,7130,7120,297
20230802,141400,642022830,7130,7130,7130,7130,10
20230802,141300,641951530,7140,7110,7140,7110,32
20230802,141200,641723980,7120,7120,7120,7120,1
20230802,141100,641716860,7140,7140,7140,7140,0
20230802,141000,641716860,7140,7140,7150,7140,136
20230802,140900,640745800,7140,7130,7140,7130,1252
20230802,140800,631816520,7130,7130,7130,7130,0
20230802,140700,631816520,7130,7110,7130,7110,164
20230802,140600,630648610,7110,7100,7110,7050,438
20230802,140500,627541290,7100,7090,7100,7090,97
20230802,140400,626853510,7090,7090,7090,7090,0
20230802,140300,626853510,7090,7080,7090,7050,314
20230802,140200,624631220,7080,7060,7090,7020,1460
20230802,140100,614333520,7100,7080,7100,6990,3200
20230802,140000,591795690,7110,7100,7110,7090,192
20230802,135900,590433560,7110,7110,7110,7100,730
20230802,135800,585243570,7130,7130,7130,7130,267
20230802,135700,583339860,7130,7100,7130,7100,4
20230802,135600,583311400,7140,7100,7140,7100,477
20230802,135500,579920860,7100,7080,7100,7080,1606
20230802,135400,568521080,7070,7070,7070,7070,467
20230802,135300,565219390,7070,7030,7070,7030,672
20230802,135200,560478110,7030,7020,7030,7010,629
20230802,135100,556059860,7000,7010,7010,7000,3251
20230802,135000,533273510,7030,7030,7030,7030,10
20230802,134900,533203210,7010,7020,7020,7010,130
20230802,134800,532290730,7020,7010,7020,7010,397
20230802,134700,529505310,7040,7040,7040,7040,0
20230802,134600,529505310,7040,7030,7040,7030,78
20230802,134500,528956960,7030,7030,7030,7030,159
20230802,134400,527839190,7030,7000,7030,7000,318
20230802,134300,525604040,7000,7000,7010,7000,111
20230802,134200,524826840,7000,7000,7030,7000,97
20230802,134100,524147210,7000,7000,7030,7000,355
20230802,134000,521653500,7000,7020,7020,7000,82
20230802,133900,521077900,7020,7020,7020,7020,0
20230802,133800,521077900,7020,7020,7020,7010,384
20230802,133700,518383340,7010,7020,7030,7010,346
20230802,133600,515955410,7040,7040,7040,7040,564
20230802,133500,511984850,7030,7030,7030,7030,153
20230802,133400,510909260,7030,7040,7040,7030,531
20230802,133300,507174570,7040,7040,7040,7040,0
20230802,133200,507174570,7040,7040,7040,7040,5
20230802,133100,507139370,7050,7050,7050,7050,0
20230802,133000,507139370,7050,7040,7050,7030,273
20230802,132900,505216550,7040,7050,7050,7030,1643
20230802,132800,493649520,7060,7060,7060,7060,220
20230802,132700,492096320,7060,7060,7060,7060,5
20230802,132600,492061020,7060,7060,7070,7060,34
20230802,132500,491820970,7070,7070,7070,7070,1
20230802,132400,491813900,7060,7070,7070,7060,1159
20230802,132300,483630090,7060,7060,7060,7060,11
20230802,132200,483552430,7060,7060,7060,7060,224
20230802,132100,481970990,7060,7050,7060,7050,100
20230802,132000,481265890,7060,7070,7070,7050,909
20230802,131900,474845510,7080,7090,7090,7080,1815
20230802,131800,461988120,7110,7110,7110,7110,0
20230802,131700,461988120,7110,7110,7110,7110,10
20230802,131600,461917020,7090,7090,7090,7090,3
20230802,131500,461895750,7090,7090,7090,7090,105
20230802,131400,461151300,7110,7110,7110,7110,70
20230802,131300,460653600,7100,7100,7100,7100,15
20230802,131200,460547100,7100,7120,7120,7100,71
20230802,131100,460042920,7120,7120,7120,7120,0
20230802,131000,460042920,7120,7120,7120,7120,0
20230802,130900,460042920,7120,7110,7120,7110,50
20230802,130800,459687410,7120,7100,7120,7100,599
20230802,130700,455431800,7100,7090,7100,7090,94
20230802,130600,454765320,7090,7090,7090,7090,55
20230802,130500,454375370,7110,7110,7110,7110,0
20230802,130400,454375370,7110,7110,7110,7090,75
20230802,130300,453843580,7090,7090,7090,7090,75
20230802,130200,453311830,7090,7100,7100,7090,1811
20230802,130100,440468100,7110,7110,7110,7110,0
20230802,130000,440468100,7110,7120,7120,7110,1424
20230802,125900,430332480,7120,7120,7120,7120,0
20230802,125800,430332480,7120,7120,7120,7120,110
20230802,125700,429549280,7120,7120,7120,7120,134
20230802,125600,428595200,7120,7120,7120,7120,25
20230802,125500,428417200,7130,7130,7130,7130,1039
20230802,125400,421009130,7150,7150,7150,7150,1
20230802,125300,421001980,7150,7150,7150,7150,0
20230802,125200,421001980,7150,7150,7150,7150,1
20230802,125100,420994830,7140,7140,7140,7140,442
20230802,125000,417838950,7140,7140,7140,7140,58
20230802,124900,417424830,7140,7140,7140,7140,684
20230802,124800,412541070,7140,7140,7140,7140,0
20230802,124700,412541070,7140,7150,7150,7140,164
20230802,124600,411369120,7150,7150,7150,7150,21
20230802,124500,411218970,7150,7150,7150,7150,55
20230802,124400,410825720,7160,7160,7160,7160,23
20230802,124300,410661040,7160,7160,7160,7160,0
20230802,124200,410661040,7160,7160,7160,7160,0
20230802,124100,410661040,7160,7150,7160,7150,449
20230802,124000,407447290,7140,7140,7140,7140,111
20230802,123900,406654750,7150,7150,7150,7150,0
20230802,123800,406654750,7150,7150,7150,7150,34
20230802,123700,406411650,7160,7160,7160,7160,0
20230802,123600,406411650,7160,7160,7160,7160,0
20230802,123500,406411650,7160,7140,7160,7140,74
20230802,123400,405883270,7160,7150,7160,7150,55
20230802,123300,405490010,7150,7150,7150,7150,165
20230802,123200,404310260,7140,7140,7140,7140,700
20230802,123100,399312260,7140,7140,7140,7140,16
20230802,123000,399198020,7140,7140,7140,7140,906
20230802,122900,392729180,7120,7120,7120,7120,26
20230802,122800,392544060,7140,7140,7140,7140,0
20230802,122700,392544060,7140,7130,7140,7130,265
20230802,122600,390654600,7130,7140,7140,7130,175
20230802,122500,389405260,7140,7140,7140,7140,50
20230802,122400,389048260,7140,7140,7140,7140,0
20230802,122300,389048260,7140,7140,7140,7140,0
20230802,122200,389048260,7140,7140,7140,7140,0
20230802,122100,389048260,7140,7160,7160,7140,322
20230802,122000,386745600,7160,7160,7160,7160,31
20230802,121900,386523640,7160,7160,7160,7160,182
20230802,121800,385220520,7160,7180,7180,7160,1111
20230802,121700,377247910,7180,7180,7180,7180,49
20230802,121600,376896090,7190,7190,7190,7190,1
20230802,121500,376888900,7180,7180,7180,7180,0
20230802,121400,376888900,7180,7180,7180,7180,100
20230802,121300,376170900,7190,7190,7190,7190,0
20230802,121200,376170900,7190,7180,7190,7180,182
20230802,121100,374864120,7170,7170,7180,7170,20
20230802,121000,374720710,7180,7170,7180,7170,24
20230802,120900,374548610,7180,7180,7180,7180,0
20230802,120800,374548610,7180,7180,7180,7180,0
20230802,120700,374548610,7180,7180,7180,7180,49
20230802,120600,374196790,7180,7180,7180,7180,681
20230802,120500,369307210,7180,7170,7180,7170,21
20230802,120400,369156610,7170,7180,7180,7170,24
20230802,120300,368984510,7180,7180,7180,7180,0
20230802,120200,368984510,7180,7180,7180,7180,0
20230802,120100,368984510,7180,7180,7180,7180,5
20230802,120000,368948610,7180,7180,7180,7180,0
20230802,115900,368948610,7180,7180,7180,7170,52
20230802,115800,368575750,7160,7180,7180,7160,2
20230802,115700,368561410,7160,7170,7180,7160,66
20230802,115600,368088370,7180,7170,7180,7170,2
20230802,115500,368074020,7180,7170,7180,7170,2
20230802,115400,368059670,7180,7180,7180,7180,0
20230802,115300,368059670,7180,7160,7180,7160,57
20230802,115200,367650510,7180,7180,7180,7180,193
20230802,115100,366264770,7180,7180,7180,7180,1
20230802,115000,366257590,7180,7180,7180,7180,1496
20230802,114900,355516310,7180,7180,7180,7180,30
20230802,114800,355300910,7190,7190,7190,7190,0
20230802,114700,355300910,7190,7190,7190,7190,0
20230802,114600,355300910,7190,7180,7190,7180,571
20230802,114500,351199670,7180,7180,7180,7180,0
20230802,114400,351199670,7180,7180,7180,7180,1
20230802,114300,351192490,7170,7140,7170,7140,522
20230802,114200,347459440,7140,7150,7150,7140,19
20230802,114100,347323710,7170,7170,7170,7140,54
20230802,114000,346938040,7130,7200,7220,7130,2372
20230802,113900,329945310,7220,7220,7220,7220,0
20230802,113800,329945310,7220,7200,7220,7200,20
20230802,113700,329801290,7220,7220,7220,7220,460
20230802,113600,326480090,7220,7200,7220,7200,78
20230802,113500,325918440,7200,7200,7230,7200,50
20230802,113400,325558390,7230,7230,7230,7230,0
20230802,113300,325558390,7230,7230,7230,7230,1
20230802,113200,325551160,7210,7240,7240,7210,90
20230802,113100,324901660,7250,7250,7250,7250,0
20230802,113000,324901660,7250,7250,7250,7250,211
20230802,112900,323371910,7250,7250,7250,7250,0
20230802,112800,323371910,7250,7250,7250,7250,1
20230802,112700,323364660,7200,7250,7250,7200,6
20230802,112600,323321410,7200,7230,7250,7200,841
20230802,112500,317253030,7240,7260,7270,7240,157
20230802,112400,316113000,7270,7260,7270,7260,109
20230802,112300,315321310,7270,7240,7270,7240,185
20230802,112200,313977980,7270,7230,7270,7230,151
20230802,112100,312881940,7230,7250,7250,7220,708
20230802,112000,307759950,7290,7290,7290,7290,0
20230802,111900,307759950,7290,7280,7290,7270,588
20230802,111800,303480670,7310,7310,7310,7310,0
20230802,111700,303480670,7310,7310,7310,7310,0
20230802,111600,303480670,7310,7310,7310,7310,0
20230802,111500,303480670,7310,7310,7310,7310,1
20230802,111400,303473360,7300,7300,7300,7300,100
20230802,111300,302743360,7290,7290,7290,7290,746
20230802,111200,297305020,7290,7290,7290,7290,4
20230802,111100,297275860,7280,7280,7280,7280,100
20230802,111000,296547860,7290,7290,7290,7290,76
20230802,110900,295993820,7280,7250,7280,7250,705
20230802,110800,290864650,7250,7250,7250,7250,336
20230802,110700,288428650,7270,7260,7270,7250,290
20230802,110600,286322330,7250,7260,7280,7250,186
20230802,110500,284972490,7260,7260,7260,7260,9
20230802,110400,284907150,7270,7270,7270,7270,0
20230802,110300,284907150,7270,7280,7280,7270,40
20230802,110200,284616200,7280,7280,7280,7280,0
20230802,110100,284616200,7280,7270,7290,7270,873
20230802,110000,278259770,7270,7300,7300,7270,959
20230802,105900,271273700,7310,7310,7310,7310,157
20230802,105800,270126030,7330,7330,7330,7330,0
20230802,105700,270126030,7330,7330,7340,7310,3888
20230802,105600,241625280,7330,7330,7330,7330,24
20230802,105500,241449360,7340,7340,7340,7340,1
20230802,105400,241442020,7360,7360,7360,7360,675
20230802,105300,236474020,7360,7320,7360,7320,1154
20230802,105200,227996740,7320,7330,7330,7320,46
20230802,105100,227659660,7330,7330,7330,7330,54
20230802,105000,227263840,7330,7330,7330,7330,13
20230802,104900,227168550,7330,7310,7330,7310,1049
20230802,104800,219485180,7310,7310,7310,7300,70
20230802,104700,218973970,7330,7330,7330,7330,1
20230802,104600,218966640,7300,7300,7300,7300,153
20230802,104500,217849740,7300,7330,7330,7300,75
20230802,104400,217301810,7330,7330,7330,7330,0
20230802,104300,217301810,7330,7330,7330,7330,5
20230802,104200,217265160,7350,7350,7350,7330,522
20230802,104100,213437840,7350,7350,7350,7350,477
20230802,104000,209931890,7350,7350,7350,7350,474
20230802,103900,206447990,7350,7350,7350,7350,207
20230802,103800,204926540,7350,7320,7350,7320,718
20230802,103700,199658970,7310,7310,7310,7310,523
20230802,103600,195835840,7310,7310,7310,7310,67
20230802,103500,195346070,7310,7310,7310,7310,50
20230802,103400,194980570,7310,7300,7310,7290,622
20230802,103300,190439300,7300,7310,7310,7300,631
20230802,103200,185827400,7320,7330,7330,7320,228
20230802,103100,184158260,7330,7330,7330,7320,250
20230802,103000,182326330,7340,7340,7340,7340,345
20230802,102900,179794030,7350,7350,7350,7350,17
20230802,102800,179669080,7350,7350,7350,7350,17
20230802,102700,179544130,7340,7340,7340,7340,429
20230802,102600,176395270,7340,7330,7340,7330,646
20230802,102500,171659160,7330,7330,7330,7330,81
20230802,102400,171065430,7330,7330,7330,7330,59
20230802,102300,170632960,7330,7330,7330,7330,9
20230802,102200,170566990,7330,7330,7330,7330,0
20230802,102100,170566990,7330,7330,7330,7330,16
20230802,102000,170449710,7350,7350,7350,7350,18
20230802,101900,170317410,7360,7330,7360,7330,2961
20230802,101800,148568700,7330,7330,7340,7330,111
20230802,101700,147755060,7330,7300,7330,7300,589
20230802,101600,143452420,7300,7300,7300,7300,0
20230802,101500,143452420,7300,7310,7310,7300,36
20230802,101400,143189440,7310,7310,7310,7310,20
20230802,101300,143043240,7300,7300,7300,7300,481
20230802,101200,139531940,7290,7270,7290,7270,1718
20230802,101100,127031830,7260,7260,7260,7250,729
20230802,101000,121740440,7270,7250,7270,7250,226
20230802,100900,120101920,7270,7260,7270,7260,94
20230802,100800,119419300,7270,7270,7270,7270,15
20230802,100700,119310250,7270,7270,7270,7270,60
20230802,100600,118874050,7260,7250,7270,7250,1078
20230802,100500,111051280,7250,7230,7250,7230,608
20230802,100400,106646420,7230,7230,7230,7230,253
20230802,100300,104817230,7230,7240,7240,7230,205
20230802,100200,103335050,7230,7250,7250,7230,300
20230802,100100,101165410,7260,7270,7270,7260,321
20230802,100000,98834870,7270,7270,7270,7270,34
20230802,095900,98587690,7280,7280,7280,7260,324
20230802,095800,96230030,7280,7270,7280,7270,175
20230802,095700,94956370,7260,7260,7260,7260,53
20230802,095600,94571590,7260,7260,7260,7260,188
20230802,095500,93206710,7300,7300,7300,7300,0
20230802,095400,93206710,7300,7300,7300,7300,0
20230802,095300,93206710,7300,7300,7300,7300,150
20230802,095200,92111710,7300,7300,7300,7300,11
20230802,095100,92031410,7260,7300,7300,7260,506
20230802,095000,88337810,7260,7220,7260,7220,1319
20230802,094900,78778960,7220,7230,7240,7220,1228
20230802,094800,69900710,7230,7230,7230,7230,57
20230802,094700,69488600,7230,7270,7270,7230,2615
20230802,094600,50500470,7270,7280,7280,7270,193
20230802,094500,49096470,7270,7290,7290,7270,148
20230802,094400,48020490,7270,7270,7270,7270,133
20230802,094300,47053580,7270,7270,7270,7270,80
20230802,094200,46471980,7270,7270,7280,7270,128
20230802,094100,45541360,7270,7280,7280,7270,279
20230802,094000,43510940,7300,7310,7310,7300,608
20230802,093900,39067460,7310,7310,7310,7310,46
20230802,093800,38731200,7310,7340,7340,7310,34
20230802,093700,38482300,7330,7330,7330,7330,0
20230802,093600,38482300,7330,7280,7330,7280,762
20230802,093500,32912500,7280,7290,7290,7280,169
20230802,093400,31682060,7280,7300,7300,7270,114
20230802,093300,30852320,7290,7290,7290,7290,151
20230802,093200,29751530,7290,7320,7330,7290,437
20230802,093100,26548800,7320,7310,7320,7310,436
20230802,093000,23361630,7260,7290,7300,7260,454
20230802,092900,20050010,7230,7230,7280,7230,274
20230802,092800,18062210,7250,7260,7280,7230,121
20230802,092700,17185810,7260,7290,7290,7260,19
20230802,092600,17047840,7250,7250,7250,7250,0
20230802,092500,17047840,7250,7290,7290,7250,69
20230802,092400,16545190,7290,7290,7290,7290,141
20230802,092300,15517300,7260,7280,7290,7230,164
20230802,092200,14324380,7230,7290,7290,7210,600
20230802,092100,9973220,7300,7320,7320,7300,248
20230802,092000,8162640,7300,7300,7300,7300,0
20230802,091900,8162640,7300,7310,7310,7300,7
20230802,091800,8111480,7340,7300,7340,7300,113
20230802,091700,7286540,7340,7340,7340,7340,0
20230802,091600,7286540,7340,7340,7340,7340,5
20230802,091500,7249840,7340,7340,7340,7340,25
20230802,091400,7066340,7340,7340,7340,7340,0
20230802,091300,7066340,7340,7340,7340,7340,6
20230802,091200,7022300,7330,7330,7340,7330,21
20230802,091100,6868220,7340,7330,7340,7330,178
20230802,091000,5563060,7330,7310,7330,7310,340
20230802,090900,3075760,7280,7280,7280,7280,0
20230802,090800,3075760,7280,7280,7280,7280,29
20230802,090700,2864640,7310,7280,7310,7280,245
20230802,090600,1080390,7280,7280,7280,7280,1
20230802,090500,1073110,7260,7260,7260,7260,0
20230802,090400,1073110,7260,7200,7260,7190,70
20230802,090300,568010,7190,7190,7190,7190,0
20230802,090200,568010,7190,7190,7190,7190,0
20230802,090100,568010,7190,7190,7190,7190,60
20230802,090000,136610,7190,7190,7190,7190,19